Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.60 | 37.00 | 35.80 | 35.90 | 9,587 | -1.10(-2.97%) |
Jul 29, 2021 | 37.80 | 39.18 | 36.80 | 37.00 | 7,530 | -0.80(-2.12%) |
Jul 28, 2021 | 36.24 | 39.60 | 36.24 | 37.80 | 12,195 | +1.60(+4.42%) |
Jul 27, 2021 | 37.60 | 37.78 | 35.60 | 36.20 | 13,395 | -1.80(-4.74%) |
Jul 26, 2021 | 38.00 | 39.00 | 35.40 | 38.00 | 27,524 | +0.20(+0.53%) |
Jul 23, 2021 | 39.60 | 40.80 | 37.80 | 37.80 | 17,998 | -1.40(-3.57%) |
Jul 22, 2021 | 41.80 | 42.40 | 39.20 | 39.20 | 25,421 | -3.40(-7.98%) |
Jul 21, 2021 | 43.60 | 47.40 | 40.80 | 42.60 | 71,447 | +1.20(+2.90%) |
Jul 20, 2021 | 37.00 | 42.60 | 36.42 | 41.40 | 46,197 | +4.60(+12.50%) |
Jul 19, 2021 | 38.00 | 40.20 | 36.60 | 36.80 | 57,383 | -3.00(-7.54%) |
Jul 16, 2021 | 40.20 | 40.30 | 37.60 | 39.80 | 16,097 | -0.40(-1.00%) |
Jul 15, 2021 | 37.60 | 41.20 | 37.60 | 40.20 | 21,926 | +1.80(+4.69%) |
Jul 14, 2021 | 42.90 | 43.06 | 36.48 | 38.40 | 62,258 | -5.20(-11.93%) |
Jul 13, 2021 | 43.60 | 45.78 | 43.15 | 43.60 | 13,994 | -0.40(-0.91%) |
Jul 12, 2021 | 45.20 | 46.22 | 43.00 | 44.00 | 18,402 | -2.40(-5.17%) |
Jul 09, 2021 | 44.20 | 46.40 | 44.20 | 46.40 | 15,962 | +2.60(+5.94%) |
Jul 08, 2021 | 44.80 | 45.00 | 42.80 | 43.80 | 31,923 | -3.60(-7.59%) |
Jul 07, 2021 | 47.15 | 49.40 | 45.80 | 47.40 | 46,037 | +0.80(+1.72%) |
Jul 06, 2021 | 48.20 | 50.40 | 46.60 | 46.60 | 46,485 | -3.20(-6.43%) |
Jul 02, 2021 | 52.04 | 53.00 | 47.30 | 49.80 | 69,959 | -3.40(-6.39%) |
Jul 01, 2021 | 52.60 | 53.88 | 51.00 | 53.20 | 34,807 | +0.60(+1.14%) |
Jun 30, 2021 | 48.20 | 53.40 | 48.25 | 52.60 | 47,222 | +1.80(+3.54%) |
Jun 29, 2021 | 46.20 | 51.67 | 46.20 | 50.80 | 60,339 | +3.40(+7.17%) |
Jun 28, 2021 | 45.60 | 48.60 | 45.60 | 47.40 | 50,768 | +1.80(+3.95%) |
Jun 25, 2021 | 46.60 | 47.00 | 44.20 | 45.60 | 34,549 | -0.80(-1.72%) |
Jun 24, 2021 | 47.20 | 47.80 | 45.80 | 46.40 | 43,683 | +0.00(+0.00%) |
Jun 23, 2021 | 46.60 | 54.60 | 45.00 | 46.40 | 95,028 | -0.20(-0.43%) |
Jun 22, 2021 | 43.00 | 48.60 | 43.00 | 46.60 | 78,575 | +1.40(+3.10%) |
Jun 21, 2021 | 53.20 | 55.80 | 43.00 | 45.20 | 184,178 | -7.80(-14.72%) |
Jun 18, 2021 | 54.60 | 59.40 | 51.24 | 53.00 | 332,800 | -3.80(-6.69%) |
Jun 17, 2021 | 47.20 | 63.00 | 47.00 | 56.80 | 2,283,828 | +12.20(+27.35%) |
Jun 16, 2021 | 51.60 | 56.00 | 41.60 | 44.60 | 212,361 | -8.00(-15.21%) |
Jun 15, 2021 | 49.00 | 53.06 | 48.20 | 52.60 | 116,581 | +3.40(+6.91%) |
Jun 14, 2021 | 47.60 | 51.00 | 46.00 | 49.20 | 93,013 | +1.60(+3.36%) |
Jun 11, 2021 | 44.00 | 47.80 | 44.00 | 47.60 | 139,386 | +3.80(+8.68%) |
Jun 10, 2021 | 41.60 | 45.00 | 41.50 | 43.80 | 87,488 | +2.00(+4.78%) |
Jun 09, 2021 | 40.00 | 43.00 | 39.60 | 41.80 | 40,824 | +0.80(+1.95%) |
Jun 08, 2021 | 38.60 | 42.70 | 38.40 | 41.00 | 62,253 | +0.60(+1.49%) |
Jun 07, 2021 | 37.80 | 40.80 | 37.80 | 40.40 | 65,280 | +1.60(+4.12%) |
Jun 04, 2021 | 36.20 | 42.40 | 35.80 | 38.80 | 149,630 | +3.60(+10.23%) |
Jun 03, 2021 | 36.00 | 37.80 | 32.60 | 35.20 | 109,141 | +0.00(+0.00%) |
Jun 02, 2021 | 31.80 | 37.00 | 30.90 | 35.20 | 166,409 | +4.80(+15.79%) |
Jun 01, 2021 | 27.40 | 30.80 | 27.40 | 30.40 | 48,828 | +3.00(+10.95%) |
May 28, 2021 | 27.60 | 28.20 | 27.00 | 27.40 | 13,480 | -0.20(-0.72%) |
May 27, 2021 | 28.20 | 29.00 | 27.00 | 27.60 | 20,659 | -0.80(-2.82%) |
May 26, 2021 | 27.80 | 28.80 | 27.00 | 28.40 | 17,237 | +1.60(+5.97%) |
May 25, 2021 | 26.60 | 27.80 | 26.00 | 26.80 | 23,709 | +0.40(+1.52%) |
May 24, 2021 | 28.00 | 28.73 | 26.00 | 26.40 | 32,409 | -0.60(-2.22%) |
May 21, 2021 | 26.60 | 30.85 | 26.00 | 27.00 | 80,830 | +0.80(+3.05%) |
May 20, 2021 | 26.20 | 26.80 | 25.80 | 26.20 | 16,819 | +0.22(+0.85%) |
May 19, 2021 | 26.00 | 26.40 | 24.60 | 25.98 | 19,873 | -0.22(-0.84%) |
May 18, 2021 | 26.60 | 28.20 | 26.20 | 26.20 | 23,438 | -0.40(-1.50%) |
May 17, 2021 | 26.20 | 27.20 | 26.20 | 26.60 | 13,948 | -0.20(-0.75%) |
May 14, 2021 | 25.40 | 27.80 | 25.06 | 26.80 | 30,574 | +2.60(+10.74%) |
May 13, 2021 | 26.60 | 27.00 | 24.20 | 24.20 | 21,998 | -2.40(-9.02%) |
May 12, 2021 | 26.60 | 27.80 | 26.00 | 26.60 | 16,063 | -0.20(-0.75%) |
May 11, 2021 | 26.20 | 28.20 | 26.20 | 26.80 | 20,794 | -0.80(-2.90%) |
May 10, 2021 | 28.40 | 28.80 | 27.40 | 27.60 | 26,422 | -1.40(-4.83%) |
May 07, 2021 | 28.20 | 29.40 | 27.00 | 29.00 | 37,174 | +1.00(+3.57%) |
May 06, 2021 | 28.60 | 29.00 | 27.80 | 28.00 | 25,321 | -1.40(-4.76%) |
May 05, 2021 | 28.20 | 30.40 | 28.20 | 29.40 | 42,653 | +0.20(+0.68%) |
May 04, 2021 | 29.40 | 29.40 | 27.80 | 29.20 | 42,010 | -0.60(-2.01%) |